KissMeData/425290/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	-10	5	-0.46	58123445	26688	138.32	2190	2200	2165	2845	1535	2190	2177.89	0.29	0	-761	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	120	58.92	1.11	12	0.48	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
3	20240531	151326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-15	5	-0.68	57850950	26563	137.67	2190	2200	2165	2845	1535	2190	2177.88	0.29	0	-760	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	120	58.78	1.11	12	0.48	37.00	1962.00	3530	20230605	-38.39	2165	20240531	0.46	2395	-9.19	20240206	2165	0.46	20240531	3530	-38.39	20230605	2165	0.46	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
4	20240531	141323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	-10	5	-0.46	49633330	22782	118.07	2190	2200	2165	2845	1535	2190	2178.62	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	120	58.92	1.11	12	0.41	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
5	20240531	131327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2185	-5	5	-0.23	47453900	21780	112.88	2190	2200	2165	2845	1535	2190	2178.78	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	121	59.05	1.11	12	0.39	37.00	1962.00	3530	20230605	-38.10	2165	20240531	0.92	2395	-8.77	20240206	2165	0.92	20240531	3530	-38.10	20230605	2165	0.92	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
6	20240531	121328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	0	3	0.00	36876205	16928	87.73	2190	2200	2165	2845	1535	2190	2178.41	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.31	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3530	-37.96	20230605	2165	1.15	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
7	20240531	111325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	0	3	0.00	29927885	13748	71.25	2190	2200	2165	2845	1535	2190	2176.89	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.25	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3530	-37.96	20230605	2165	1.15	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
8	20240531	101317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2185	-5	5	-0.23	29081495	13360	69.24	2190	2200	2165	2845	1535	2190	2176.76	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	121	59.05	1.11	12	0.24	37.00	1962.00	3530	20230605	-38.10	2165	20240531	0.92	2395	-8.77	20240206	2165	0.92	20240531	3530	-38.10	20230605	2165	0.92	20240531	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
9	20240531	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9960530	4548	23.57	2190	2200	2190	2845	1535	2190	2190.09	0.29	0	-716	2213	2201	2188	2176	2163	2195	2170	6	655	100	1620	5	1	5520000	121	59.46	1.12	12	0.08	37.00	1962.00	3530	20230605	-37.68	2175	20240530	1.15	2395	-8.14	20240206	2175	1.15	20240530	3530	-37.68	20230605	2175	1.15	20240530	0.00	N	425290	100	5 억		16210	N	N	0	N	00	N
10	20240530	161319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	41898365	19195	86.59	2195	2200	2175	2850	1540	2195	2182.77	0.29	0	-19	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.35	37.00	1962.00	3530	20230605	-37.96	2175	20240530	0.69	2395	-8.56	20240206	2175	0.69	20240530	3530	-37.96	20230605	2175	0.69	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
11	20240530	151320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	40885810	18730	84.49	2195	2200	2175	2850	1540	2195	2182.90	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.34	37.00	1962.00	3530	20230605	-37.96	2175	20240530	0.69	2395	-8.56	20240206	2175	0.69	20240530	3530	-37.96	20230605	2175	0.69	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
12	20240530	141319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	34148815	15634	70.53	2195	2200	2180	2850	1540	2195	2184.27	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.28	37.00	1962.00	3530	20230605	-37.96	2180	20240530	0.46	2395	-8.56	20240206	2180	0.46	20240530	3530	-37.96	20230605	2180	0.46	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
13	20240530	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	32749175	14992	67.63	2195	2200	2180	2850	1540	2195	2184.44	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.27	37.00	1962.00	3530	20230605	-37.96	2180	20240530	0.46	2395	-8.56	20240206	2180	0.46	20240530	3530	-37.96	20230605	2180	0.46	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
14	20240530	121317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	32583380	14916	67.29	2195	2200	2180	2850	1540	2195	2184.46	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.19	1.12	12	0.27	37.00	1962.00	3530	20230605	-37.96	2180	20240530	0.46	2395	-8.56	20240206	2180	0.46	20240530	3530	-37.96	20230605	2180	0.46	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
15	20240530	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	0	3	0.00	21292250	9738	43.93	2195	2200	2180	2850	1540	2195	2186.51	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.32	1.12	12	0.18	37.00	1962.00	3530	20230605	-37.82	2180	20240530	0.69	2395	-8.35	20240206	2180	0.69	20240530	3530	-37.82	20230605	2180	0.69	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
16	20240530	101321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	-15	5	-0.68	21257130	9722	43.86	2195	2200	2180	2850	1540	2195	2186.50	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	120	58.92	1.11	12	0.18	37.00	1962.00	3530	20230605	-38.24	2180	20240530	0.00	2395	-8.98	20240206	2180	0.00	20240530	3530	-38.24	20230605	2180	0.00	20240530	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
17	20240530	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1020675	465	2.10	2195	2195	2195	2850	1540	2195	2195.00	0.29	0	0	2218	2206	2198	2186	2178	2202	2182	6	655	100	1620	5	1	5520000	121	59.32	1.12	12	0.01	37.00	1962.00	3530	20230605	-37.82	2190	20240529	0.23	2395	-8.35	20240206	2190	0.23	20240529	3530	-37.82	20230605	2190	0.23	20240529	0.00	N	425290	100	5 억		16229	N	N	0	N	00	N
18	20240529	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-15	5	-0.68	47537255	21647	518.86	2205	2210	2190	2870	1550	2210	2196.02	0.32	0	-1329	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.32	1.12	12	0.39	37.00	1962.00	3530	20230605	-37.82	2190	20240529	0.23	2395	-8.35	20240206	2190	0.23	20240529	3530	-37.82	20230605	2190	0.23	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
19	20240529	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	46514355	21181	507.69	2205	2210	2190	2870	1550	2210	2196.04	0.32	0	-1280	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.38	37.00	1962.00	3530	20230605	-37.68	2190	20240529	0.46	2395	-8.14	20240206	2190	0.46	20240529	3530	-37.68	20230605	2190	0.46	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
20	20240529	141309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	44198810	20124	482.36	2205	2210	2190	2870	1550	2210	2196.32	0.32	0	-1235	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.36	37.00	1962.00	3530	20230605	-37.68	2190	20240529	0.46	2395	-8.14	20240206	2190	0.46	20240529	3530	-37.68	20230605	2190	0.46	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
21	20240529	131311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	39308035	17897	428.98	2205	2210	2190	2870	1550	2210	2196.35	0.32	0	-1210	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.32	37.00	1962.00	3530	20230605	-37.68	2190	20240529	0.46	2395	-8.14	20240206	2190	0.46	20240529	3530	-37.68	20230605	2190	0.46	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
22	20240529	121310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	37895160	17253	413.54	2205	2210	2190	2870	1550	2210	2196.44	0.32	0	-855	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.31	37.00	1962.00	3530	20230605	-37.68	2190	20240529	0.46	2395	-8.14	20240206	2190	0.46	20240529	3530	-37.68	20230605	2190	0.46	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
23	20240529	111310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-15	5	-0.68	31808465	14480	347.08	2205	2210	2190	2870	1550	2210	2196.72	0.32	0	-761	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.32	1.12	12	0.26	37.00	1962.00	3530	20230605	-37.82	2190	20240529	0.23	2395	-8.35	20240206	2190	0.23	20240529	3530	-37.82	20230605	2190	0.23	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
24	20240529	101300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	23109000	10518	252.11	2205	2210	2190	2870	1550	2210	2197.09	0.32	0	-418	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.19	37.00	1962.00	3530	20230605	-37.39	2190	20240529	0.91	2395	-7.72	20240206	2190	0.91	20240529	3530	-37.39	20230605	2190	0.91	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
25	20240529	091305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	3680595	1673	40.10	2205	2210	2195	2870	1550	2210	2200.00	0.32	0	-130	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.03	37.00	1962.00	3530	20230605	-37.68	2195	20240529	0.23	2395	-8.14	20240206	2195	0.23	20240529	3530	-37.68	20230605	2195	0.23	20240529	0.00	N	425290	100	5 억		17559	N	N	0	N	00	N
26	20240528	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	9184660	4172	32.31	2205	2210	2200	2870	1550	2210	2201.50	0.32	0	-275	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.08	37.00	1962.00	3530	20230605	-37.39	2200	20240528	0.45	2395	-7.72	20240206	2200	0.45	20240528	3530	-37.39	20230605	2200	0.45	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
27	20240528	151302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	9003620	4090	31.67	2205	2210	2200	2870	1550	2210	2201.37	0.32	0	-275	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.39	2200	20240528	0.45	2395	-7.72	20240206	2200	0.45	20240528	3530	-37.39	20230605	2200	0.45	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
28	20240528	141306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	8438855	3834	29.69	2205	2210	2200	2870	1550	2210	2201.06	0.32	0	-275	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.39	2200	20240528	0.45	2395	-7.72	20240206	2200	0.45	20240528	3530	-37.39	20230605	2200	0.45	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
29	20240528	131300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	8392540	3813	29.53	2205	2210	2200	2870	1550	2210	2201.03	0.32	0	-259	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.07	37.00	1962.00	3530	20230605	-37.54	2200	20240528	0.23	2395	-7.93	20240206	2200	0.23	20240528	3530	-37.54	20230605	2200	0.23	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
30	20240528	121301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	8074820	3669	28.41	2205	2210	2200	2870	1550	2210	2200.82	0.32	0	-155	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.39	2200	20240528	0.45	2395	-7.72	20240206	2200	0.45	20240528	3530	-37.39	20230605	2200	0.45	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
31	20240528	111245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	7625315	3465	26.83	2205	2210	2200	2870	1550	2210	2200.67	0.32	0	-88	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.06	37.00	1962.00	3530	20230605	-37.54	2200	20240528	0.23	2395	-7.93	20240206	2200	0.23	20240528	3530	-37.54	20230605	2200	0.23	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
32	20240528	101300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	6671610	3032	23.48	2205	2210	2200	2870	1550	2210	2200.40	0.32	0	-13	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.05	37.00	1962.00	3530	20230605	-37.54	2200	20240528	0.23	2395	-7.93	20240206	2200	0.23	20240528	3530	-37.54	20230605	2200	0.23	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
33	20240528	091304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	2446970	1112	8.61	2205	2205	2200	2870	1550	2210	2200.51	0.32	0	-2	2216	2212	2206	2202	2196	2215	2205	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.02	37.00	1962.00	3530	20230605	-37.68	2200	20240528	0.00	2395	-8.14	20240206	2200	0.00	20240528	3530	-37.68	20230605	2200	0.00	20240528	0.00	N	425290	100	5 억		17834	N	N	0	N	00	N
34	20240527	161244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	28419975	12914	184.07	2205	2210	2200	2870	1550	2210	2200.71	0.32	0	-78	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.23	37.00	1962.00	3530	20230605	-37.39	2200	20240527	0.45	2395	-7.72	20240206	2200	0.45	20240527	3530	-37.39	20230605	2200	0.45	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
35	20240527	151303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	28349255	12882	183.61	2205	2210	2200	2870	1550	2210	2200.69	0.32	0	-78	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.23	37.00	1962.00	3530	20230605	-37.39	2200	20240527	0.45	2395	-7.72	20240206	2200	0.45	20240527	3530	-37.39	20230605	2200	0.45	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
36	20240527	141259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	25813695	11730	167.19	2205	2210	2200	2870	1550	2210	2200.66	0.32	0	-8	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.21	37.00	1962.00	3530	20230605	-37.39	2200	20240527	0.45	2395	-7.72	20240206	2200	0.45	20240527	3530	-37.39	20230605	2200	0.45	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
37	20240527	131259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	25632970	11648	166.02	2205	2210	2200	2870	1550	2210	2200.63	0.32	0	-5	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.21	37.00	1962.00	3530	20230605	-37.54	2200	20240527	0.23	2395	-7.93	20240206	2200	0.23	20240527	3530	-37.54	20230605	2200	0.23	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
38	20240527	121258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	21089915	9583	136.59	2205	2210	2200	2870	1550	2210	2200.76	0.32	0	-2	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.17	37.00	1962.00	3530	20230605	-37.39	2200	20240527	0.45	2395	-7.72	20240206	2200	0.45	20240527	3530	-37.39	20230605	2200	0.45	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
39	20240527	111258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	11963955	5435	77.47	2205	2210	2200	2870	1550	2210	2201.28	0.32	0	-1	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.10	37.00	1962.00	3530	20230605	-37.54	2200	20240527	0.23	2395	-7.93	20240206	2200	0.23	20240527	3530	-37.54	20230605	2200	0.23	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
40	20240527	101256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	2468045	1121	15.98	2205	2210	2200	2870	1550	2210	2201.65	0.32	0	0	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.02	37.00	1962.00	3530	20230605	-37.54	2200	20240527	0.23	2395	-7.93	20240206	2200	0.23	20240527	3530	-37.54	20230605	2200	0.23	20240527	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
41	20240527	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.32	0	0	2223	2216	2208	2201	2193	2220	2205	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		17912	N	N	0	N	00	N
42	20240524	161145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-5	5	-0.23	15462435	7016	41.09	2205	2215	2200	2875	1555	2215	2203.88	0.33	0	-233	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.13	37.00	1962.00	3530	20230605	-37.39	2200	20240524	0.45	2395	-7.72	20240206	2200	0.45	20240524	3530	-37.39	20230605	2200	0.45	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
43	20240524	151147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-10	5	-0.45	15354170	6967	40.80	2205	2215	2200	2875	1555	2215	2203.84	0.33	0	-231	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.13	37.00	1962.00	3530	20230605	-37.54	2200	20240524	0.23	2395	-7.93	20240206	2200	0.23	20240524	3530	-37.54	20230605	2200	0.23	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
44	20240524	141153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-5	5	-0.23	14937345	6778	39.69	2205	2215	2200	2875	1555	2215	2203.80	0.33	0	-229	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.12	37.00	1962.00	3530	20230605	-37.39	2200	20240524	0.45	2395	-7.72	20240206	2200	0.45	20240524	3530	-37.39	20230605	2200	0.45	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
45	20240524	131147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-10	5	-0.45	9624255	4364	25.56	2205	2215	2200	2875	1555	2215	2205.37	0.33	0	-251	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.08	37.00	1962.00	3530	20230605	-37.54	2200	20240524	0.23	2395	-7.93	20240206	2200	0.23	20240524	3530	-37.54	20230605	2200	0.23	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
46	20240524	121149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-5	5	-0.23	7541395	3421	20.03	2205	2215	2200	2875	1555	2215	2204.44	0.33	0	-17	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.06	37.00	1962.00	3530	20230605	-37.39	2200	20240524	0.45	2395	-7.72	20240206	2200	0.45	20240524	3530	-37.39	20230605	2200	0.45	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
47	20240524	111149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-10	5	-0.45	7045100	3196	18.72	2205	2215	2200	2875	1555	2215	2204.35	0.33	0	-16	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.06	37.00	1962.00	3530	20230605	-37.54	2200	20240524	0.23	2395	-7.93	20240206	2200	0.23	20240524	3530	-37.54	20230605	2200	0.23	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
48	20240524	101155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	0	3	0.00	4608085	2091	12.25	2205	2215	2200	2875	1555	2215	2203.77	0.33	0	-10	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.04	37.00	1962.00	3530	20230605	-37.25	2200	20240524	0.68	2395	-7.52	20240206	2200	0.68	20240524	3530	-37.25	20230605	2200	0.68	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
49	20240524	091149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	0	3	0.00	4563785	2071	12.13	2205	2215	2200	2875	1555	2215	2203.66	0.33	0	-10	2231	2222	2211	2202	2191	2217	2197	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.04	37.00	1962.00	3530	20230605	-37.25	2200	20240524	0.68	2395	-7.52	20240206	2200	0.68	20240524	3530	-37.25	20230605	2200	0.68	20240524	0.00	N	425290	100	5 억		18145	N	N	0	N	00	N
50	20240523	161146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-5	5	-0.23	37686770	17076	359.12	2220	2220	2200	2885	1555	2220	2207.00	0.33	0	-24	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.31	37.00	1962.00	3530	20230605	-37.25	2200	20240523	0.68	2395	-7.52	20240206	2200	0.68	20240523	3530	-37.25	20230605	2200	0.68	20240523	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
51	20240523	151149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-5	5	-0.23	37108335	16814	353.61	2220	2220	2200	2885	1555	2220	2206.99	0.33	0	-16	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.30	37.00	1962.00	3530	20230605	-37.25	2200	20240523	0.68	2395	-7.52	20240206	2200	0.68	20240523	3530	-37.25	20230605	2200	0.68	20240523	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
52	20240523	141152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-20	5	-0.90	29210470	13246	278.57	2220	2220	2200	2885	1555	2220	2205.23	0.33	0	-10	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.24	37.00	1962.00	3530	20230605	-37.68	2200	20240523	0.00	2395	-8.14	20240206	2200	0.00	20240523	3530	-37.68	20230605	2200	0.00	20240523	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
53	20240523	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	13771030	6239	131.21	2220	2220	2205	2885	1555	2220	2207.25	0.33	0	-6	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.11	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
54	20240523	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	11525835	5221	109.80	2220	2220	2205	2885	1555	2220	2207.59	0.33	0	-6	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.09	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
55	20240523	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	8526150	3863	81.24	2220	2220	2205	2885	1555	2220	2207.13	0.33	0	-4	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.07	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
56	20240523	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	6966690	3156	66.37	2220	2220	2205	2885	1555	2220	2207.44	0.33	0	-4	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.06	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
57	20240523	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	2732800	1239	26.06	2220	2220	2205	2885	1555	2220	2205.65	0.33	0	-1	2230	2225	2215	2210	2200	2227	2212	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.02	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18169	N	N	0	N	00	N
58	20240522	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	10525975	4755	60.00	2215	2220	2205	2885	1555	2220	2213.66	0.33	0	-14	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.09	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
59	20240522	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	10408350	4702	59.33	2215	2220	2205	2885	1555	2220	2213.60	0.33	0	-7	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.09	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
60	20240522	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	9557630	4318	54.49	2215	2220	2205	2885	1555	2220	2213.44	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.08	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
61	20240522	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	9535430	4308	54.36	2215	2220	2205	2885	1555	2220	2213.42	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.08	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
62	20240522	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6967450	3149	39.74	2215	2220	2205	2885	1555	2220	2212.59	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.06	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
63	20240522	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	6422040	2903	36.63	2215	2220	2205	2885	1555	2220	2212.21	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
64	20240522	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4045335	1830	23.09	2215	2220	2205	2885	1555	2220	2210.57	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.03	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
65	20240522	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4430	2	0.03	2215	2215	2215	2885	1555	2220	2215.00	0.33	0	0	2233	2226	2218	2211	2203	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18183	N	N	0	N	00	N
66	20240521	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	17525890	7925	237.99	2220	2225	2210	2890	1560	2225	2211.47	0.33	0	-15	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.14	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
67	20240521	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	16234340	7342	220.48	2220	2225	2210	2890	1560	2225	2211.16	0.33	0	-14	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.13	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
68	20240521	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7608165	3439	103.27	2220	2225	2210	2890	1560	2225	2212.32	0.33	0	-12	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.06	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
69	20240521	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7608165	3439	103.27	2220	2225	2210	2890	1560	2225	2212.32	0.33	0	-12	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.06	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
70	20240521	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	6671180	3016	90.57	2220	2225	2210	2890	1560	2225	2211.93	0.33	0	-8	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
71	20240521	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	5433420	2456	73.75	2220	2225	2210	2890	1560	2225	2212.30	0.33	0	-8	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.04	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
72	20240521	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	4071155	1841	55.29	2220	2225	2210	2890	1560	2225	2211.38	0.33	0	-5	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.03	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
73	20240521	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	1922830	869	26.10	2220	2220	2210	2890	1560	2225	2212.69	0.33	0	0	2231	2227	2221	2217	2211	2230	2220	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.02	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18198	N	N	0	N	00	N
74	20240517	161139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	20	2	0.91	150025235	67732	501.01	2205	2225	2200	2865	1545	2205	2214.98	0.33	0	66	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.14	1.13	12	1.23	37.00	1962.00	3530	20230605	-36.97	2200	20240517	1.14	2395	-7.10	20240206	2200	1.14	20240517	3530	-36.97	20230605	2200	1.14	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
75	20240517	151142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	20	2	0.91	146634940	66206	489.73	2205	2225	2200	2865	1545	2205	2214.83	0.33	0	67	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.14	1.13	12	1.20	37.00	1962.00	3530	20230605	-36.97	2200	20240517	1.14	2395	-7.10	20240206	2200	1.14	20240517	3530	-36.97	20230605	2200	1.14	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
76	20240517	141132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	15	2	0.68	141111630	63717	471.31	2205	2225	2200	2865	1545	2205	2214.66	0.33	0	68	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	1.15	37.00	1962.00	3530	20230605	-37.11	2200	20240517	0.91	2395	-7.31	20240206	2200	0.91	20240517	3530	-37.11	20230605	2200	0.91	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
77	20240517	131124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	15	2	0.68	137958810	62296	460.80	2205	2225	2200	2865	1545	2205	2214.57	0.33	0	68	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	1.13	37.00	1962.00	3530	20230605	-37.11	2200	20240517	0.91	2395	-7.31	20240206	2200	0.91	20240517	3530	-37.11	20230605	2200	0.91	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
78	20240517	121123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	15	2	0.68	129366735	58417	432.11	2205	2225	2200	2865	1545	2205	2214.54	0.33	0	68	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	1.06	37.00	1962.00	3530	20230605	-37.11	2200	20240517	0.91	2395	-7.31	20240206	2200	0.91	20240517	3530	-37.11	20230605	2200	0.91	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
79	20240517	111124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	20	2	0.91	127082185	57388	424.50	2205	2225	2200	2865	1545	2205	2214.44	0.33	0	-7	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.14	1.13	12	1.04	37.00	1962.00	3530	20230605	-36.97	2200	20240517	1.14	2395	-7.10	20240206	2200	1.14	20240517	3530	-36.97	20230605	2200	1.14	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
80	20240517	101117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	15	2	0.68	101374005	45810	338.86	2205	2225	2200	2865	1545	2205	2212.92	0.33	0	-6	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	0.83	37.00	1962.00	3530	20230605	-37.11	2200	20240517	0.91	2395	-7.31	20240206	2200	0.91	20240517	3530	-37.11	20230605	2200	0.91	20240517	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
81	20240517	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	112460	51	0.38	2205	2210	2205	2865	1545	2205	2205.10	0.33	0	0	2221	2212	2206	2197	2191	2217	2202	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18152	N	N	0	N	00	N
82	20240516	161114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	0	3	0.00	29831235	13518	115.81	2200	2215	2200	2865	1545	2205	2206.78	0.33	0	-155	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.24	37.00	1962.00	3530	20230605	-37.54	2200	20240516	0.23	2395	-7.93	20240206	2200	0.23	20240516	3530	-37.54	20230605	2200	0.23	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
83	20240516	151113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	29009720	13146	112.62	2200	2215	2200	2865	1545	2205	2206.73	0.33	0	-154	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.24	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
84	20240516	141121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	17787690	8068	69.12	2200	2215	2200	2865	1545	2205	2204.72	0.33	0	-152	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.15	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
85	20240516	131115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	16431255	7454	63.86	2200	2215	2200	2865	1545	2205	2204.35	0.33	0	-151	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.14	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
86	20240516	121111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	16431255	7454	63.86	2200	2215	2200	2865	1545	2205	2204.35	0.33	0	-151	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.14	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
87	20240516	111110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	14345165	6508	55.75	2200	2215	2200	2865	1545	2205	2204.24	0.33	0	-150	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.12	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
88	20240516	101113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	5	2	0.23	8508000	3861	33.08	2200	2215	2200	2865	1545	2205	2203.57	0.33	0	-149	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.39	2200	20240516	0.45	2395	-7.72	20240206	2200	0.45	20240516	3530	-37.39	20230605	2200	0.45	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
89	20240516	091114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	10	2	0.45	8227590	3734	31.99	2200	2215	2200	2865	1545	2205	2203.43	0.33	0	-149	2218	2211	2208	2201	2198	2210	2200	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.25	2200	20240516	0.68	2395	-7.52	20240206	2200	0.68	20240516	3530	-37.25	20230605	2200	0.68	20240516	0.00	N	425290	100	5 억		18307	N	N	0	N	00	N
90	20240514	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	25786440	11672	57.65	2210	2215	2205	2875	1555	2215	2209.26	0.33	0	-2	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.21	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
91	20240514	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	25288100	11446	56.53	2210	2215	2205	2875	1555	2215	2209.34	0.33	0	-1	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.21	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
92	20240514	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	13657530	6183	30.54	2210	2215	2205	2875	1555	2215	2208.88	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.11	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
93	20240514	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11156735	5049	24.94	2210	2215	2205	2875	1555	2215	2209.69	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.09	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
94	20240514	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	10579975	4788	23.65	2210	2215	2205	2875	1555	2215	2209.69	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.09	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
95	20240514	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3037245	1375	6.79	2210	2215	2205	2875	1555	2215	2208.91	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.02	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
96	20240514	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	1230965	557	2.75	2210	2215	2205	2875	1555	2215	2209.99	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.01	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
97	20240514	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	13265	6	0.03	2210	2215	2210	2875	1555	2215	2210.83	0.33	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18309	N	N	0	N	00	N
98	20240513	161123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	0	3	0.00	44708295	20247	76.59	2210	2220	2200	2875	1555	2215	2208.14	0.33	0	-10	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.37	37.00	1962.00	3530	20230605	-37.25	2200	20240513	0.68	2395	-7.52	20240206	2200	0.68	20240513	3530	-37.25	20230605	2200	0.68	20240513	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
99	20240513	151126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-5	5	-0.23	44194590	20015	75.72	2210	2220	2200	2875	1555	2215	2208.07	0.33	0	-9	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.36	37.00	1962.00	3530	20230605	-37.39	2200	20240513	0.45	2395	-7.72	20240206	2200	0.45	20240513	3530	-37.39	20230605	2200	0.45	20240513	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
100	20240513	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	18870270	8529	32.27	2210	2220	2205	2875	1555	2215	2212.48	0.33	0	-2	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	0.15	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
101	20240513	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	18775000	8486	32.10	2210	2220	2205	2875	1555	2215	2212.47	0.33	0	-2	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	0.15	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
102	20240513	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	12028030	5440	20.58	2210	2215	2205	2875	1555	2215	2211.03	0.33	0	0	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.10	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
103	20240513	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4288470	1938	7.33	2210	2215	2205	2875	1555	2215	2212.83	0.33	0	0	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.04	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
104	20240513	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3180970	1438	5.44	2210	2215	2205	2875	1555	2215	2212.08	0.33	0	0	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.03	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
105	20240513	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6630	3	0.01	2210	2210	2210	2875	1555	2215	2210.00	0.33	0	0	2228	2221	2213	2206	2198	2225	2210	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18319	N	N	0	N	00	N
106	20240510	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	57898355	26234	211.68	2210	2220	2205	2885	1555	2220	2207.00	0.33	0	-109	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.48	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
107	20240510	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	55789935	25282	204.00	2210	2220	2205	2885	1555	2220	2206.71	0.33	0	-85	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.46	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
108	20240510	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	51835815	23490	189.54	2210	2220	2205	2885	1555	2220	2206.72	0.33	0	-56	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.43	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
109	20240510	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	48574420	22012	177.62	2210	2220	2205	2885	1555	2220	2206.72	0.33	0	-52	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.40	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
110	20240510	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	43039400	19504	157.38	2210	2220	2205	2885	1555	2220	2206.70	0.33	0	-48	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.35	37.00	1962.00	3530	20230605	-37.54	2200	20240326	0.23	2395	-7.93	20240206	2200	0.23	20240326	3530	-37.54	20230605	2200	0.23	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
111	20240510	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	37745015	17103	138.01	2210	2220	2205	2885	1555	2220	2206.92	0.33	0	-46	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.31	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
112	20240510	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	23558345	10670	86.10	2210	2220	2205	2885	1555	2220	2207.90	0.33	0	-43	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.19	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
113	20240510	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	685255	310	2.50	2210	2220	2210	2885	1555	2220	2210.50	0.33	0	-36	2236	2227	2216	2207	2196	2222	2202	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.01	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18428	N	N	0	N	00	N
114	20240509	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	27394565	12384	65.20	2225	2225	2205	2885	1555	2220	2212.09	0.34	0	-2145	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.22	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
115	20240509	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	22198440	10040	52.86	2225	2225	2205	2885	1555	2220	2211.00	0.34	0	-2036	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.18	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
116	20240509	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	19217110	8691	45.76	2225	2225	2205	2885	1555	2220	2211.15	0.34	0	-1930	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.16	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
117	20240509	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	17758475	8031	42.28	2225	2225	2205	2885	1555	2220	2211.24	0.34	0	-1930	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.15	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
118	20240509	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	13562180	6130	32.28	2225	2225	2205	2885	1555	2220	2212.43	0.34	0	-1923	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.11	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
119	20240509	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	13170770	5953	31.34	2225	2225	2205	2885	1555	2220	2212.46	0.34	0	-1913	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.11	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
120	20240509	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	8113330	3664	19.29	2225	2225	2210	2885	1555	2220	2214.34	0.34	0	-2	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	122	59.73	1.13	12	0.07	37.00	1962.00	3530	20230605	-37.39	2200	20240326	0.45	2395	-7.72	20240206	2200	0.45	20240326	3530	-37.39	20230605	2200	0.45	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
121	20240509	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	3198825	1443	7.60	2225	2225	2215	2885	1555	2220	2216.79	0.34	0	0	2236	2227	2221	2212	2206	2232	2217	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.03	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18684	N	N	0	N	00	N
122	20240508	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	42135825	18993	30.83	2215	2230	2215	2890	1560	2225	2218.49	0.34	0	-73	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.34	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
123	20240508	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	41208020	18575	30.15	2215	2230	2215	2890	1560	2225	2218.47	0.34	0	-42	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.34	37.00	1962.00	3530	20230605	-37.25	2200	20240326	0.68	2395	-7.52	20240206	2200	0.68	20240326	3530	-37.25	20230605	2200	0.68	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
124	20240508	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	35055945	15803	25.65	2215	2230	2215	2890	1560	2225	2218.31	0.34	0	-23	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.29	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
125	20240508	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	28295760	12751	20.70	2215	2230	2215	2890	1560	2225	2219.10	0.34	0	-23	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.23	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
126	20240508	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	25607300	11538	18.73	2215	2230	2215	2890	1560	2225	2219.39	0.34	0	-22	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.21	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
127	20240508	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	18103760	8156	13.24	2215	2230	2215	2890	1560	2225	2219.69	0.34	0	-22	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.15	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
128	20240508	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	17790740	8015	13.01	2215	2230	2215	2890	1560	2225	2219.68	0.34	0	-22	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.15	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
129	20240508	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	5798885	2618	4.25	2215	2225	2215	2890	1560	2225	2215.01	0.34	0	-17	2238	2231	2223	2216	2208	2227	2212	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.05	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		18757	N	N	0	N	00	N
130	20240503	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	36877940	16587	44.55	2235	2235	2220	2895	1565	2230	2223.30	0.35	0	-179	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.30	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
131	20240503	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	36686300	16501	44.31	2235	2235	2220	2895	1565	2230	2223.28	0.35	0	-151	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.30	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
132	20240503	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	33837195	15220	40.87	2235	2235	2220	2895	1565	2230	2223.21	0.35	0	-130	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.28	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
133	20240503	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	28153425	12660	34.00	2235	2235	2220	2895	1565	2230	2223.81	0.35	0	-56	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.23	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
134	20240503	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	22998415	10338	27.76	2235	2235	2220	2895	1565	2230	2224.65	0.35	0	-47	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.19	37.00	1962.00	3530	20230605	-37.11	2200	20240326	0.91	2395	-7.31	20240206	2200	0.91	20240326	3530	-37.11	20230605	2200	0.91	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
135	20240503	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11632165	5225	14.03	2235	2235	2225	2895	1565	2230	2226.25	0.35	0	-45	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.09	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
136	20240503	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	4244025	1906	5.12	2235	2235	2225	2895	1565	2230	2226.67	0.35	0	-45	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.03	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
137	20240503	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	726250	325	0.87	2235	2235	2230	2895	1565	2230	2234.62	0.35	0	-45	2250	2240	2230	2220	2210	2235	2215	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.01	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19292	N	N	0	N	00	N
138	20240502	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	82912895	37236	332.40	2235	2240	2220	2910	1570	2240	2226.69	0.36	0	688	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.27	1.14	12	0.67	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
139	20240502	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	82214050	36922	329.60	2235	2240	2220	2910	1570	2240	2226.70	0.36	0	963	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.14	1.13	12	0.67	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
140	20240502	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	82138285	36888	329.30	2235	2240	2220	2910	1570	2240	2226.69	0.36	0	974	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.41	1.14	12	0.67	37.00	1962.00	3530	20230605	-36.69	2200	20240326	1.59	2395	-6.68	20240206	2200	1.59	20240326	3530	-36.69	20230605	2200	1.59	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
141	20240502	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	75466145	33886	302.50	2235	2240	2220	2910	1570	2240	2227.06	0.36	0	977	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.41	1.14	12	0.61	37.00	1962.00	3530	20230605	-36.69	2200	20240326	1.59	2395	-6.68	20240206	2200	1.59	20240326	3530	-36.69	20230605	2200	1.59	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
142	20240502	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	75421445	33866	302.32	2235	2240	2220	2910	1570	2240	2227.06	0.36	0	977	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.27	1.14	12	0.61	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
143	20240502	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	73932065	33198	296.36	2235	2240	2220	2910	1570	2240	2227.00	0.36	0	979	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.27	1.14	12	0.60	37.00	1962.00	3530	20230605	-36.83	2200	20240326	1.36	2395	-6.89	20240206	2200	1.36	20240326	3530	-36.83	20230605	2200	1.36	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
144	20240502	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	58531215	26266	234.48	2235	2240	2220	2910	1570	2240	2228.40	0.36	0	988	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	123	60.14	1.13	12	0.48	37.00	1962.00	3530	20230605	-36.97	2200	20240326	1.14	2395	-7.10	20240206	2200	1.14	20240326	3530	-36.97	20230605	2200	1.14	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N
145	20240502	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	45477520	20409	182.19	2235	2240	2220	2910	1570	2240	2228.31	0.36	0	1000	2253	2246	2238	2231	2223	2250	2235	6	670	100	1650	5	1	5520000	124	60.54	1.14	12	0.37	37.00	1962.00	3530	20230605	-36.54	2200	20240326	1.82	2395	-6.47	20240206	2200	1.82	20240326	3530	-36.54	20230605	2200	1.82	20240326	0.00	N	425290	100	5 억		19604	N	N	0	N	00	N